Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.80 | 35.80 | 35.42 | 35.63 | 298,787 | +0.00(+0.00%) |
Feb 28, 2024 | 35.59 | 35.68 | 35.56 | 35.63 | 389,814 | -0.11(-0.31%) |
Feb 27, 2024 | 35.67 | 35.78 | 35.66 | 35.74 | 291,849 | +0.10(+0.28%) |
Feb 26, 2024 | 35.72 | 35.73 | 35.59 | 35.64 | 117,786 | -0.08(-0.22%) |
Feb 23, 2024 | 35.71 | 35.78 | 35.65 | 35.72 | 316,817 | +0.28(+0.79%) |
Feb 22, 2024 | 35.48 | 35.48 | 35.30 | 35.44 | 270,312 | +0.33(+0.94%) |
Feb 21, 2024 | 34.92 | 35.15 | 34.90 | 35.11 | 404,690 | +0.40(+1.15%) |
Feb 20, 2024 | 34.71 | 34.75 | 34.61 | 34.71 | 179,775 | +0.31(+0.90%) |
Feb 16, 2024 | 34.44 | 34.52 | 34.36 | 34.40 | 277,574 | -0.20(-0.58%) |
Feb 15, 2024 | 34.24 | 34.61 | 34.24 | 34.60 | 370,783 | +0.67(+1.97%) |
Feb 14, 2024 | 33.80 | 33.94 | 33.73 | 33.93 | 544,121 | +0.50(+1.50%) |
Feb 13, 2024 | 33.64 | 33.70 | 33.33 | 33.43 | 209,540 | -0.65(-1.91%) |
Feb 12, 2024 | 34.04 | 34.14 | 34.03 | 34.08 | 138,674 | +0.14(+0.41%) |
Feb 09, 2024 | 33.83 | 33.97 | 33.70 | 33.94 | 131,931 | +0.13(+0.38%) |
Feb 08, 2024 | 33.74 | 33.83 | 33.67 | 33.81 | 182,589 | +0.07(+0.21%) |
Feb 07, 2024 | 33.79 | 33.82 | 33.62 | 33.74 | 102,217 | -0.13(-0.38%) |
Feb 06, 2024 | 33.60 | 33.88 | 33.59 | 33.87 | 426,693 | +0.27(+0.80%) |
Feb 05, 2024 | 33.56 | 33.65 | 33.38 | 33.60 | 161,174 | -0.03(-0.09%) |
Feb 02, 2024 | 33.70 | 33.74 | 33.48 | 33.63 | 274,447 | -0.28(-0.83%) |
Feb 01, 2024 | 33.65 | 33.93 | 33.52 | 33.91 | 709,198 | +0.42(+1.25%) |
Jan 31, 2024 | 33.87 | 33.91 | 33.44 | 33.49 | 397,096 | -0.07(-0.21%) |
Jan 30, 2024 | 33.39 | 33.59 | 33.39 | 33.56 | 163,280 | +0.32(+0.96%) |
Jan 29, 2024 | 32.96 | 33.25 | 32.90 | 33.24 | 187,143 | -0.22(-0.66%) |
Jan 26, 2024 | 33.39 | 33.48 | 33.36 | 33.46 | 212,771 | +0.30(+0.90%) |
Jan 25, 2024 | 33.18 | 33.18 | 32.88 | 33.16 | 426,375 | -0.10(-0.30%) |
Jan 24, 2024 | 33.46 | 33.49 | 33.25 | 33.26 | 265,446 | +0.20(+0.60%) |
Jan 23, 2024 | 33.01 | 33.09 | 32.88 | 33.06 | 192,695 | -0.14(-0.42%) |
Jan 22, 2024 | 33.30 | 33.33 | 33.16 | 33.20 | 467,715 | -0.28(-0.84%) |
Jan 19, 2024 | 33.30 | 33.51 | 33.17 | 33.48 | 971,333 | +0.07(+0.21%) |
Jan 18, 2024 | 33.35 | 33.42 | 33.20 | 33.41 | 442,332 | +0.23(+0.69%) |
Jan 17, 2024 | 32.98 | 33.18 | 32.88 | 33.18 | 1,209,408 | -0.15(-0.45%) |
Jan 16, 2024 | 33.29 | 33.46 | 33.20 | 33.33 | 957,324 | -0.56(-1.65%) |
Jan 12, 2024 | 33.90 | 34.01 | 33.81 | 33.89 | 1,030,422 | +0.15(+0.44%) |
Jan 11, 2024 | 33.88 | 33.94 | 33.50 | 33.74 | 239,232 | -0.13(-0.38%) |
Jan 10, 2024 | 33.68 | 33.89 | 33.65 | 33.87 | 156,502 | +0.24(+0.71%) |
Jan 09, 2024 | 33.65 | 33.78 | 33.59 | 33.63 | 221,825 | -0.40(-1.18%) |
Jan 08, 2024 | 33.80 | 34.06 | 33.78 | 34.03 | 542,297 | +0.42(+1.25%) |
Jan 05, 2024 | 33.53 | 33.92 | 33.53 | 33.61 | 298,663 | +0.06(+0.18%) |
Jan 04, 2024 | 33.44 | 33.73 | 33.44 | 33.55 | 234,055 | +0.37(+1.12%) |
Jan 03, 2024 | 33.16 | 33.28 | 33.05 | 33.18 | 364,534 | -0.51(-1.51%) |
Jan 02, 2024 | 33.68 | 33.82 | 33.64 | 33.69 | 310,268 | -0.24(-0.71%) |
Dec 29, 2023 | 33.95 | 34.03 | 33.84 | 33.93 | 182,648 | +0.01(+0.03%) |
Dec 28, 2023 | 34.01 | 34.06 | 33.90 | 33.92 | 243,182 | -0.23(-0.67%) |
Dec 27, 2023 | 34.01 | 34.17 | 33.99 | 34.15 | 175,076 | +0.15(+0.44%) |
Dec 26, 2023 | 33.85 | 34.06 | 33.83 | 34.00 | 228,570 | +0.25(+0.74%) |
Dec 22, 2023 | 33.89 | 33.89 | 33.67 | 33.75 | 197,748 | +0.04(+0.12%) |
Dec 21, 2023 | 33.60 | 33.72 | 33.47 | 33.71 | 237,091 | +0.49(+1.48%) |
Dec 20, 2023 | 33.53 | 33.64 | 33.18 | 33.22 | 263,442 | -0.44(-1.31%) |
Dec 19, 2023 | 33.46 | 33.68 | 33.45 | 33.66 | 298,548 | +0.36(+1.07%) |
Dec 18, 2023 | 33.35 | 33.39 | 33.24 | 33.31 | 374,850 | +0.11(+0.33%) |
Dec 15, 2023 | 33.34 | 33.42 | 33.20 | 33.20 | 324,575 | -0.48(-1.44%) |
Dec 14, 2023 | 33.51 | 33.86 | 33.42 | 33.68 | 591,051 | +0.22(+0.65%) |
Dec 13, 2023 | 33.04 | 33.46 | 32.82 | 33.46 | 274,594 | +0.41(+1.23%) |
Dec 12, 2023 | 32.98 | 33.08 | 32.90 | 33.06 | 323,959 | +0.08(+0.24%) |
Dec 11, 2023 | 32.89 | 32.99 | 32.85 | 32.98 | 81,551 | +0.02(+0.06%) |
Dec 08, 2023 | 32.70 | 32.97 | 32.70 | 32.96 | 117,182 | +0.27(+0.82%) |
Dec 07, 2023 | 32.65 | 32.74 | 32.52 | 32.69 | 133,855 | +0.05(+0.15%) |
Dec 06, 2023 | 32.89 | 32.99 | 32.64 | 32.64 | 184,813 | +0.06(+0.18%) |
Dec 05, 2023 | 32.50 | 32.67 | 32.48 | 32.58 | 164,640 | -0.04(-0.12%) |
Dec 04, 2023 | 32.48 | 32.64 | 32.47 | 32.62 | 198,048 | -0.12(-0.36%) |
Dec 01, 2023 | 32.56 | 32.77 | 32.48 | 32.74 | 345,501 | +0.17(+0.52%) |
Nov 30, 2023 | 32.63 | 32.66 | 32.49 | 32.57 | 195,819 | -0.11(-0.33%) |
Nov 29, 2023 | 32.66 | 32.81 | 32.59 | 32.68 | 178,977 | +0.27(+0.82%) |
Nov 28, 2023 | 32.29 | 32.52 | 32.26 | 32.42 | 163,803 | +0.02(+0.06%) |
Nov 27, 2023 | 32.43 | 32.46 | 32.30 | 32.40 | 161,647 | +0.00(+0.00%) |
Nov 24, 2023 | 32.23 | 32.41 | 32.22 | 32.40 | 153,509 | +0.40(+1.27%) |
Nov 22, 2023 | 31.98 | 31.99 | 31.83 | 31.99 | 145,450 | -0.08(-0.25%) |
Nov 21, 2023 | 32.26 | 32.26 | 32.01 | 32.07 | 341,240 | -0.42(-1.31%) |
Nov 20, 2023 | 32.38 | 32.55 | 32.38 | 32.50 | 362,398 | +0.35(+1.08%) |
Nov 17, 2023 | 31.93 | 32.17 | 31.90 | 32.15 | 320,187 | +0.41(+1.31%) |
Nov 16, 2023 | 31.85 | 31.94 | 31.66 | 31.73 | 301,394 | -0.11(-0.34%) |
Nov 15, 2023 | 31.91 | 32.00 | 31.83 | 31.84 | 210,478 | -0.15(-0.46%) |
Nov 14, 2023 | 31.72 | 32.05 | 31.71 | 31.99 | 255,743 | +1.00(+3.22%) |
Nov 13, 2023 | 30.75 | 31.02 | 30.71 | 30.99 | 197,637 | +0.23(+0.74%) |
Nov 10, 2023 | 30.63 | 30.79 | 30.38 | 30.77 | 348,047 | +0.19(+0.61%) |
Nov 09, 2023 | 30.85 | 30.94 | 30.56 | 30.58 | 564,880 | -0.06(-0.19%) |
Nov 08, 2023 | 30.67 | 30.82 | 30.50 | 30.64 | 916,387 | +0.05(+0.16%) |
Nov 07, 2023 | 30.52 | 30.63 | 30.43 | 30.59 | 1,280,894 | -0.23(-0.74%) |
Nov 06, 2023 | 31.05 | 31.06 | 30.73 | 30.82 | 387,496 | -0.14(-0.45%) |
Nov 03, 2023 | 30.87 | 31.07 | 30.87 | 30.95 | 364,149 | +0.42(+1.39%) |
Nov 02, 2023 | 30.51 | 30.56 | 30.36 | 30.53 | 606,628 | +0.73(+2.45%) |
Nov 01, 2023 | 29.60 | 29.83 | 29.49 | 29.80 | 1,549,822 | +0.27(+0.90%) |
Oct 31, 2023 | 29.46 | 29.63 | 29.37 | 29.53 | 409,736 | +0.33(+1.12%) |
Oct 30, 2023 | 29.18 | 29.27 | 29.05 | 29.21 | 531,186 | +0.48(+1.69%) |
Oct 27, 2023 | 29.14 | 29.14 | 28.66 | 28.72 | 608,105 | -0.25(-0.85%) |
Oct 26, 2023 | 29.05 | 29.14 | 28.87 | 28.97 | 902,015 | -0.09(-0.31%) |
Oct 25, 2023 | 29.05 | 29.27 | 28.95 | 29.06 | 941,269 | -0.40(-1.34%) |
Oct 24, 2023 | 29.44 | 29.54 | 29.32 | 29.45 | 511,732 | +0.08(+0.27%) |
Oct 23, 2023 | 29.19 | 29.63 | 29.10 | 29.37 | 887,821 | +0.15(+0.51%) |
Oct 20, 2023 | 29.31 | 29.38 | 29.17 | 29.23 | 629,831 | -0.14(-0.47%) |
Oct 19, 2023 | 29.51 | 29.71 | 29.29 | 29.36 | 868,678 | -0.32(-1.07%) |
Oct 18, 2023 | 29.99 | 29.99 | 29.63 | 29.68 | 513,698 | -0.47(-1.57%) |
Oct 17, 2023 | 29.75 | 30.24 | 29.75 | 30.15 | 717,942 | +0.07(+0.23%) |
Oct 16, 2023 | 29.95 | 30.11 | 29.87 | 30.09 | 243,898 | +0.39(+1.30%) |
Oct 13, 2023 | 29.93 | 29.96 | 29.63 | 29.70 | 448,696 | -0.26(-0.86%) |
Oct 12, 2023 | 30.31 | 30.31 | 29.84 | 29.96 | 683,725 | -0.36(-1.17%) |
Oct 11, 2023 | 30.40 | 30.45 | 30.12 | 30.31 | 1,205,259 | +0.30(+0.99%) |
Oct 10, 2023 | 29.99 | 30.19 | 29.99 | 30.02 | 1,290,203 | +0.49(+1.67%) |
Oct 09, 2023 | 29.26 | 29.55 | 29.25 | 29.52 | 320,804 | -0.22(-0.73%) |
Oct 06, 2023 | 29.29 | 29.81 | 28.98 | 29.74 | 687,308 | +0.41(+1.41%) |
Oct 05, 2023 | 29.19 | 29.35 | 29.14 | 29.32 | 546,206 | +0.22(+0.75%) |
Oct 04, 2023 | 29.16 | 29.17 | 28.83 | 29.11 | 605,737 | +0.09(+0.31%) |
Oct 03, 2023 | 29.08 | 29.16 | 28.92 | 29.02 | 874,493 | -0.34(-1.14%) |
Oct 02, 2023 | 29.81 | 29.82 | 29.29 | 29.35 | 604,627 | -0.69(-2.30%) |
Sep 29, 2023 | 30.45 | 30.45 | 29.98 | 30.05 | 367,874 | +0.05(+0.16%) |
Sep 28, 2023 | 29.83 | 30.10 | 29.75 | 30.00 | 358,889 | +0.26(+0.86%) |
Sep 27, 2023 | 29.90 | 29.90 | 29.49 | 29.74 | 329,862 | -0.14(-0.46%) |
Sep 26, 2023 | 29.98 | 30.11 | 29.83 | 29.88 | 431,894 | -0.50(-1.66%) |
Sep 25, 2023 | 30.22 | 30.41 | 30.32 | 30.38 | 382,237 | -0.26(-0.84%) |
Sep 22, 2023 | 30.82 | 30.96 | 30.60 | 30.64 | 381,362 | -0.18(-0.58%) |
Sep 21, 2023 | 31.03 | 31.05 | 30.79 | 30.82 | 578,908 | -0.61(-1.95%) |
Sep 20, 2023 | 31.67 | 31.86 | 31.43 | 31.43 | 391,305 | +0.28(+0.89%) |
Sep 19, 2023 | 31.16 | 31.23 | 31.07 | 31.15 | 498,109 | +0.18(+0.57%) |
Sep 18, 2023 | 31.06 | 31.06 | 30.88 | 30.97 | 221,694 | -0.23(-0.73%) |
Sep 15, 2023 | 31.27 | 31.44 | 31.18 | 31.20 | 276,998 | -0.09(-0.28%) |
Sep 14, 2023 | 31.05 | 31.31 | 31.05 | 31.29 | 295,728 | +0.38(+1.21%) |
Sep 13, 2023 | 31.02 | 31.04 | 30.85 | 30.92 | 116,976 | -0.20(-0.63%) |
Sep 12, 2023 | 30.98 | 31.24 | 30.98 | 31.11 | 103,111 | -0.10(-0.32%) |
Sep 11, 2023 | 31.09 | 31.24 | 31.01 | 31.21 | 151,783 | +0.47(+1.54%) |
Sep 08, 2023 | 30.71 | 30.86 | 30.62 | 30.74 | 148,845 | +0.07(+0.23%) |
Sep 07, 2023 | 30.72 | 30.80 | 30.60 | 30.67 | 472,593 | -0.11(-0.35%) |
Sep 06, 2023 | 30.88 | 30.99 | 30.65 | 30.78 | 331,009 | -0.42(-1.36%) |
Sep 05, 2023 | 31.39 | 31.41 | 31.17 | 31.20 | 169,770 | -0.25(-0.79%) |
Sep 01, 2023 | 31.80 | 31.80 | 31.35 | 31.45 | 130,008 | -0.26(-0.81%) |
Aug 31, 2023 | 31.95 | 31.98 | 31.67 | 31.71 | 291,549 | -0.38(-1.17%) |
Aug 30, 2023 | 32.12 | 32.27 | 32.02 | 32.08 | 488,341 | +0.05(+0.15%) |
Aug 29, 2023 | 31.55 | 32.13 | 31.50 | 32.03 | 225,268 | +0.60(+1.92%) |
Aug 28, 2023 | 31.35 | 31.48 | 31.33 | 31.43 | 214,975 | +0.31(+0.98%) |
Aug 25, 2023 | 31.11 | 31.20 | 30.82 | 31.12 | 287,568 | +0.35(+1.12%) |
Aug 24, 2023 | 30.99 | 31.17 | 30.77 | 30.78 | 286,941 | -0.41(-1.33%) |
Aug 23, 2023 | 30.98 | 31.22 | 30.96 | 31.19 | 138,740 | +0.28(+0.89%) |
Aug 22, 2023 | 31.12 | 31.13 | 30.88 | 30.92 | 349,436 | -0.11(-0.35%) |
Aug 21, 2023 | 31.07 | 31.10 | 30.86 | 31.02 | 190,531 | +0.33(+1.06%) |
Aug 18, 2023 | 30.45 | 30.74 | 30.40 | 30.70 | 535,053 | +0.02(+0.06%) |
Aug 17, 2023 | 31.02 | 31.04 | 30.61 | 30.68 | 260,278 | -0.32(-1.02%) |
Aug 16, 2023 | 31.23 | 31.38 | 30.96 | 30.99 | 241,627 | -0.18(-0.57%) |
Aug 15, 2023 | 31.39 | 31.41 | 31.10 | 31.17 | 142,440 | -0.40(-1.28%) |
Aug 14, 2023 | 31.44 | 31.64 | 31.33 | 31.58 | 169,341 | +0.03(+0.09%) |
Aug 11, 2023 | 31.59 | 31.64 | 31.47 | 31.55 | 328,417 | -0.23(-0.72%) |
Aug 10, 2023 | 31.97 | 32.18 | 31.68 | 31.77 | 625,993 | +0.16(+0.50%) |
Aug 09, 2023 | 31.59 | 31.73 | 31.53 | 31.62 | 289,706 | +0.22(+0.69%) |
Aug 08, 2023 | 31.04 | 31.41 | 30.93 | 31.40 | 968,706 | -0.52(-1.64%) |
Aug 07, 2023 | 31.79 | 31.93 | 31.67 | 31.92 | 630,318 | +0.19(+0.59%) |
Aug 04, 2023 | 31.91 | 32.11 | 31.70 | 31.73 | 275,594 | -0.18(-0.56%) |
Aug 03, 2023 | 31.78 | 31.94 | 31.69 | 31.91 | 1,533,078 | -0.17(-0.52%) |
Aug 02, 2023 | 32.29 | 32.35 | 31.99 | 32.08 | 1,806,748 | -0.59(-1.81%) |
Aug 01, 2023 | 32.69 | 32.84 | 32.57 | 32.67 | 1,699,621 | -0.41(-1.25%) |
Jul 31, 2023 | 33.19 | 33.26 | 33.03 | 33.09 | 108,362 | +0.15(+0.45%) |
Jul 28, 2023 | 32.96 | 33.13 | 32.91 | 32.94 | 220,777 | +0.23(+0.69%) |
Jul 27, 2023 | 33.04 | 33.08 | 32.68 | 32.71 | 242,620 | -0.08(-0.24%) |
Jul 26, 2023 | 32.43 | 32.94 | 32.43 | 32.79 | 469,422 | +0.34(+1.03%) |
Jul 25, 2023 | 32.41 | 32.58 | 32.41 | 32.46 | 170,276 | -0.13(-0.39%) |
Jul 24, 2023 | 32.51 | 32.70 | 32.51 | 32.58 | 497,704 | +0.03(+0.09%) |
Jul 21, 2023 | 32.62 | 32.64 | 32.53 | 32.55 | 180,815 | +0.05(+0.15%) |
Jul 20, 2023 | 32.67 | 32.72 | 32.46 | 32.51 | 251,651 | -0.03(-0.09%) |
Jul 19, 2023 | 32.58 | 32.65 | 32.49 | 32.53 | 354,679 | -0.17(-0.51%) |
Jul 18, 2023 | 32.52 | 32.72 | 32.52 | 32.70 | 163,174 | +0.05(+0.15%) |
Jul 17, 2023 | 32.54 | 32.70 | 32.46 | 32.65 | 199,175 | +0.09(+0.27%) |
Jul 14, 2023 | 32.75 | 32.77 | 32.54 | 32.56 | 303,330 | -0.20(-0.60%) |
Jul 13, 2023 | 32.66 | 32.81 | 32.61 | 32.76 | 405,503 | +0.55(+1.72%) |
Jul 12, 2023 | 31.89 | 32.26 | 31.89 | 32.21 | 287,652 | +0.76(+2.42%) |
Jul 11, 2023 | 31.31 | 31.49 | 31.25 | 31.45 | 356,922 | +0.27(+0.85%) |
Jul 10, 2023 | 31.14 | 31.21 | 31.07 | 31.18 | 149,556 | +0.22(+0.70%) |
Jul 07, 2023 | 30.74 | 31.13 | 30.67 | 30.96 | 406,464 | +0.39(+1.26%) |
Jul 06, 2023 | 30.68 | 30.70 | 30.36 | 30.58 | 368,782 | -0.54(-1.75%) |
Jul 05, 2023 | 31.34 | 31.34 | 31.11 | 31.12 | 434,903 | -0.42(-1.35%) |
Jul 03, 2023 | 31.55 | 31.60 | 31.51 | 31.55 | 421,651 | +0.11(+0.35%) |
Jun 30, 2023 | 31.36 | 31.46 | 31.32 | 31.44 | 317,889 | +0.43(+1.40%) |
Jun 29, 2023 | 30.85 | 31.00 | 30.84 | 31.00 | 287,590 | +0.22(+0.71%) |
Jun 28, 2023 | 30.70 | 30.80 | 30.67 | 30.79 | 385,425 | +0.06(+0.19%) |
Jun 27, 2023 | 30.47 | 30.77 | 30.44 | 30.73 | 181,421 | +0.42(+1.40%) |
Jun 26, 2023 | 30.20 | 30.35 | 30.20 | 30.30 | 197,140 | +0.11(+0.36%) |
Jun 23, 2023 | 30.15 | 30.32 | 30.15 | 30.19 | 275,997 | -0.43(-1.42%) |
Jun 22, 2023 | 30.64 | 30.78 | 30.58 | 30.63 | 137,056 | -0.29(-0.93%) |
Jun 21, 2023 | 30.69 | 30.99 | 30.66 | 30.92 | 192,717 | +0.15(+0.48%) |
Jun 20, 2023 | 30.82 | 30.87 | 30.68 | 30.77 | 200,660 | -0.29(-0.92%) |
Jun 16, 2023 | 31.20 | 31.20 | 31.00 | 31.05 | 161,892 | +0.07(+0.22%) |
Jun 15, 2023 | 30.70 | 31.01 | 30.70 | 30.98 | 767,158 | +0.40(+1.29%) |
Jun 14, 2023 | 30.73 | 30.80 | 30.45 | 30.59 | 253,425 | +0.25(+0.81%) |
Jun 13, 2023 | 30.33 | 30.41 | 30.29 | 30.34 | 114,376 | +0.26(+0.85%) |
Jun 12, 2023 | 30.02 | 30.13 | 29.96 | 30.09 | 160,945 | +0.22(+0.73%) |
Jun 09, 2023 | 29.92 | 29.92 | 29.78 | 29.87 | 201,801 | -0.19(-0.62%) |
Jun 08, 2023 | 30.02 | 30.08 | 29.96 | 30.06 | 199,208 | +0.49(+1.67%) |
Jun 07, 2023 | 29.57 | 29.65 | 29.49 | 29.56 | 318,226 | -0.09(-0.32%) |
Jun 06, 2023 | 29.36 | 29.67 | 29.35 | 29.66 | 247,188 | +0.28(+0.95%) |
Jun 05, 2023 | 29.46 | 29.49 | 29.29 | 29.38 | 250,764 | -0.30(-1.01%) |
Jun 02, 2023 | 29.64 | 29.74 | 29.60 | 29.68 | 328,644 | +0.39(+1.32%) |
Jun 01, 2023 | 28.93 | 29.32 | 28.85 | 29.29 | 695,227 | +0.67(+2.36%) |
May 31, 2023 | 28.76 | 28.77 | 28.38 | 28.62 | 392,431 | -0.62(-2.11%) |
May 30, 2023 | 29.36 | 29.41 | 29.14 | 29.23 | 216,878 | -0.14(-0.49%) |
May 26, 2023 | 29.24 | 29.43 | 29.19 | 29.38 | 943,368 | +0.25(+0.86%) |
May 25, 2023 | 29.13 | 29.19 | 29.01 | 29.13 | 396,925 | -0.18(-0.63%) |
May 24, 2023 | 29.43 | 29.43 | 29.27 | 29.31 | 196,970 | -0.48(-1.62%) |
May 23, 2023 | 29.96 | 30.04 | 29.78 | 29.79 | 239,976 | -0.41(-1.34%) |
May 22, 2023 | 30.12 | 30.26 | 30.10 | 30.20 | 211,887 | +0.09(+0.29%) |
May 19, 2023 | 30.13 | 30.23 | 30.06 | 30.11 | 172,354 | +0.31(+1.04%) |
May 18, 2023 | 29.92 | 29.92 | 29.62 | 29.80 | 331,042 | -0.26(-0.87%) |
May 17, 2023 | 29.98 | 30.12 | 29.82 | 30.06 | 307,385 | +0.12(+0.39%) |
May 16, 2023 | 30.14 | 30.19 | 29.93 | 29.95 | 300,571 | -0.24(-0.80%) |
May 15, 2023 | 30.18 | 30.24 | 30.11 | 30.19 | 229,046 | -0.01(-0.03%) |
May 12, 2023 | 30.30 | 30.35 | 30.13 | 30.20 | 581,438 | +0.02(+0.06%) |
May 11, 2023 | 30.03 | 30.22 | 29.91 | 30.18 | 320,526 | -0.29(-0.95%) |
May 10, 2023 | 30.64 | 30.64 | 30.25 | 30.47 | 239,300 | -0.11(-0.35%) |
May 09, 2023 | 30.39 | 30.63 | 30.38 | 30.57 | 188,777 | -0.25(-0.81%) |
May 08, 2023 | 30.91 | 30.92 | 30.77 | 30.82 | 142,732 | -0.03(-0.09%) |
May 05, 2023 | 30.50 | 30.94 | 30.50 | 30.85 | 182,887 | +0.76(+2.53%) |
May 04, 2023 | 30.13 | 30.21 | 29.96 | 30.09 | 296,817 | -0.14(-0.48%) |
May 03, 2023 | 30.26 | 30.50 | 30.22 | 30.23 | 331,108 | +0.28(+0.93%) |
May 02, 2023 | 30.24 | 30.24 | 29.79 | 29.96 | 409,930 | -0.61(-1.99%) |
May 01, 2023 | 30.68 | 30.71 | 30.54 | 30.56 | 421,764 | +0.04(+0.13%) |
Apr 28, 2023 | 30.19 | 30.59 | 30.16 | 30.52 | 547,042 | -0.20(-0.66%) |
Apr 27, 2023 | 30.50 | 30.75 | 30.38 | 30.73 | 616,195 | +0.54(+1.79%) |
Apr 26, 2023 | 30.39 | 30.43 | 30.16 | 30.19 | 577,776 | +0.05(+0.16%) |
Apr 25, 2023 | 30.49 | 30.49 | 30.13 | 30.14 | 335,852 | -0.63(-2.04%) |
Apr 24, 2023 | 30.75 | 30.83 | 30.74 | 30.77 | 897,240 | +0.21(+0.69%) |
Apr 21, 2023 | 30.43 | 30.58 | 30.28 | 30.55 | 444,180 | +0.22(+0.73%) |
Apr 20, 2023 | 30.24 | 30.43 | 30.24 | 30.33 | 171,734 | -0.22(-0.73%) |
Apr 19, 2023 | 30.52 | 30.67 | 30.50 | 30.55 | 267,494 | +0.00(+0.00%) |
Apr 18, 2023 | 30.52 | 30.59 | 30.47 | 30.55 | 133,388 | +0.20(+0.67%) |
Apr 17, 2023 | 30.35 | 30.40 | 30.16 | 30.35 | 341,766 | -0.25(-0.82%) |
Apr 14, 2023 | 30.63 | 30.73 | 30.49 | 30.60 | 310,598 | +0.03(+0.09%) |
Apr 13, 2023 | 30.44 | 30.60 | 30.38 | 30.57 | 326,054 | +0.20(+0.67%) |
Apr 12, 2023 | 30.47 | 30.54 | 30.27 | 30.37 | 426,685 | +0.36(+1.19%) |
Apr 11, 2023 | 29.94 | 30.09 | 29.91 | 30.01 | 428,062 | +0.19(+0.65%) |
Apr 10, 2023 | 29.60 | 29.91 | 29.60 | 29.82 | 198,165 | +0.05(+0.16%) |
Apr 06, 2023 | 29.48 | 29.88 | 29.47 | 29.77 | 273,070 | +0.38(+1.28%) |
Apr 05, 2023 | 29.43 | 29.52 | 29.25 | 29.40 | 329,530 | -0.14(-0.49%) |
Apr 04, 2023 | 29.64 | 29.66 | 29.43 | 29.54 | 478,985 | -0.12(-0.39%) |
Apr 03, 2023 | 29.48 | 29.66 | 29.46 | 29.66 | 714,874 | +0.32(+1.08%) |
Mar 31, 2023 | 29.38 | 29.46 | 29.29 | 29.34 | 284,466 | +0.01(+0.03%) |
Mar 30, 2023 | 29.39 | 29.39 | 29.24 | 29.33 | 907,419 | +0.32(+1.10%) |
Mar 29, 2023 | 28.87 | 29.05 | 28.83 | 29.01 | 460,600 | +0.40(+1.42%) |
Mar 28, 2023 | 28.46 | 28.65 | 28.43 | 28.61 | 491,816 | +0.20(+0.71%) |
Mar 27, 2023 | 28.35 | 28.43 | 28.18 | 28.40 | 549,665 | +0.37(+1.31%) |
Mar 24, 2023 | 27.89 | 28.07 | 27.75 | 28.04 | 420,998 | -0.27(-0.95%) |
Mar 23, 2023 | 28.72 | 28.87 | 28.14 | 28.31 | 696,501 | -0.07(-0.24%) |
Mar 22, 2023 | 28.57 | 28.94 | 28.36 | 28.37 | 560,501 | -0.16(-0.57%) |
Mar 21, 2023 | 28.56 | 28.62 | 28.39 | 28.54 | 449,465 | +0.84(+3.03%) |
Mar 20, 2023 | 27.46 | 27.81 | 27.45 | 27.70 | 304,438 | +0.62(+2.28%) |
Mar 17, 2023 | 27.11 | 27.18 | 26.83 | 27.08 | 624,759 | -0.60(-2.16%) |
Mar 16, 2023 | 26.90 | 27.68 | 26.90 | 27.68 | 1,203,778 | +0.28(+1.02%) |
Mar 15, 2023 | 27.00 | 27.42 | 26.85 | 27.40 | 1,117,752 | -1.28(-4.47%) |
Mar 14, 2023 | 28.60 | 28.73 | 28.45 | 28.68 | 554,934 | +0.63(+2.23%) |
Mar 13, 2023 | 27.96 | 28.33 | 27.84 | 28.06 | 743,954 | -0.52(-1.82%) |
Mar 10, 2023 | 28.90 | 29.01 | 28.52 | 28.58 | 761,443 | -0.31(-1.07%) |
Mar 09, 2023 | 29.24 | 29.34 | 28.86 | 28.89 | 415,370 | -0.49(-1.67%) |
Mar 08, 2023 | 29.27 | 29.44 | 29.19 | 29.38 | 390,793 | +0.17(+0.59%) |
Mar 07, 2023 | 29.71 | 29.71 | 29.16 | 29.20 | 359,283 | -0.54(-1.82%) |
Mar 06, 2023 | 29.72 | 29.85 | 29.69 | 29.74 | 154,334 | +0.04(+0.13%) |
Mar 03, 2023 | 29.43 | 29.73 | 29.35 | 29.70 | 1,299,076 | +0.54(+1.85%) |
Mar 02, 2023 | 28.93 | 29.20 | 28.90 | 29.16 | 1,811,743 | +0.11(+0.36%) |